$42.54 -2.10 (%) Masimo Corp - NASDAQ

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MASI historical data

Date Open High Low Close Volume
4/28/201644.2545.0842.3342.54495,028
4/27/201643.5544.7342.6344.64412,777
4/26/201643.1943.6042.5343.42251,867
4/25/201643.2543.4542.9243.14266,221
4/22/201643.1043.5242.7743.33271,763
4/21/201643.2043.4742.7443.03151,214
4/20/201642.9843.2841.9043.09264,587
4/19/201643.5043.5042.5542.92224,892
4/18/201642.7343.4942.7343.38182,148
4/15/201642.5242.9942.2142.92217,087
4/14/201642.7842.9342.5242.69165,596
4/13/201642.0642.8541.8342.78312,180
4/12/201641.9642.1441.1941.86186,519
4/11/201641.9842.4641.7441.84159,283
4/8/201642.6442.6441.6441.81152,895
4/7/201642.1842.3941.7842.36353,020
4/6/201641.7742.3541.6242.31252,593
4/5/201642.1142.2941.3141.61231,196
4/4/201642.4143.3742.1042.50387,886
4/1/201641.6542.9041.3842.47357,578
3/31/201640.6841.9340.4741.84383,409
3/30/201641.0441.2639.8540.80244,062
3/29/201640.0041.0739.9540.82370,161
3/28/201639.6740.2739.5340.01168,171
3/24/201639.6739.8739.2439.58295,521
3/23/201639.9540.1739.7839.83393,398
3/22/201639.9340.2339.8839.96294,672
3/21/201639.8140.2139.4240.02360,902
3/18/201638.8440.2338.1739.84654,863
3/17/201638.9439.0937.9138.66246,417
3/16/201638.9639.5138.6839.09364,895
3/15/201639.1639.6338.8038.98383,997
3/14/201638.7239.5337.3039.27359,361
3/11/201637.9238.7637.5738.73235,845
3/10/201638.0538.0537.1637.52175,284
3/9/201638.3138.3137.6137.88131,814
3/8/201638.4039.0438.0838.12253,752
3/7/201638.3039.0138.1338.50260,740
3/4/201638.0738.5937.8638.38227,088
3/3/201638.0838.2437.4938.18262,306
3/2/201638.2738.2737.5738.01345,768
3/1/201638.2738.6337.7038.26270,364
2/29/201638.6638.7437.8037.84353,044
2/26/201639.4839.4838.7038.75326,556
2/25/201637.3538.6536.3838.55393,684
2/24/201635.0038.3533.0337.501,521,197
2/23/201635.2336.0734.6735.46695,714
2/22/201636.9637.1935.1535.48623,231
2/19/201637.0037.1836.4136.66346,311
2/18/201636.8337.6736.6937.22242,040
2/17/201636.8637.4236.5536.77291,661
2/16/201636.0036.8635.8136.47227,357
2/12/201635.7935.9434.7635.41235,029
2/11/201634.7735.3834.7035.17244,840
2/10/201635.5036.3935.2835.36223,723
2/9/201634.7235.6034.5235.22231,112
2/8/201634.8935.3133.8535.12415,430
2/5/201636.5137.3235.1435.19248,607
2/4/201637.0937.3636.2736.77266,528
2/3/201637.7537.9036.5837.19522,749
2/2/201636.2637.5336.1037.38444,466
2/1/201636.6537.6736.5336.66343,709
1/29/201635.5836.7935.5836.75365,561
1/28/201636.5636.8635.1535.58265,193
1/27/201637.0337.0936.1336.25228,171
1/26/201637.1637.2436.5637.04182,641
1/25/201637.1137.5636.8036.88241,629
1/22/201637.1237.5836.7137.19253,152
1/21/201637.3937.7336.4936.53291,249
1/20/201636.4237.7535.9137.30350,233
1/19/201637.1137.7836.5836.97379,828
1/15/201636.4036.9435.6736.67476,111
1/14/201636.0737.5335.3937.35587,410
1/13/201636.0036.7435.5435.71584,293
1/12/201635.8236.2335.2035.68391,572
1/11/201636.5336.5534.9035.31497,482
1/8/201638.1538.5636.0736.151,033,199
1/7/201637.5738.0536.5037.92579,154
1/6/201636.9938.7936.7038.28951,623
1/5/201639.3140.2838.6939.26443,766
1/4/201640.9040.9039.0339.19628,617
12/31/201542.1042.1641.4441.51391,834
12/30/201542.3942.8342.2942.32189,786
12/29/201541.9142.7441.6742.28376,610
12/28/201541.6442.0141.2841.60216,826
12/24/201541.0442.0741.0441.78233,847
12/23/201540.9641.0940.4740.88305,030
12/22/201539.8340.6639.3640.45420,396
12/21/201541.6441.9539.4039.48615,059
12/18/201541.5641.8540.9941.431,176,063
12/17/201541.2741.9841.0341.80368,552
12/16/201541.4441.7340.7441.35307,974
12/15/201540.8941.1040.4140.94393,069
12/14/201540.6040.9540.0140.54260,262
12/11/201540.3240.6740.0540.44281,552
12/10/201540.6541.3840.4340.99386,040
12/9/201541.3341.8640.5540.65468,861
12/8/201540.1941.6840.0541.58407,858
12/7/201541.0641.1040.4040.54318,444
12/4/201540.5241.3640.2141.07328,086
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center